Newcore Gold Ltd. - NCAU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.65	0.66	0.66	0.66	0.62	475,820
December 22, 2025	0.64	0.65	0.65	0.67	0.64	229,515
December 19, 2025	0.62	0.62	0.62	0.65	0.61	183,216
December 18, 2025	0.62	0.61	0.61	0.63	0.61	95,521
December 17, 2025	0.62	0.62	0.62	0.64	0.62	188,200
December 16, 2025	0.65	0.62	0.62	0.65	0.62	318,138
December 15, 2025	0.68	0.65	0.65	0.68	0.63	339,800
December 12, 2025	0.69	0.67	0.67	0.7	0.67	142,631
December 11, 2025	0.65	0.66	0.66	0.67	0.63	300,200
December 10, 2025	0.66	0.64	0.64	0.66	0.63	181,920
December 09, 2025	0.66	0.65	0.65	0.67	0.65	127,510
December 08, 2025	0.66	0.64	0.64	0.69	0.64	156,800
December 05, 2025	0.65	0.67	0.67	0.68	0.65	137,966
December 04, 2025	0.66	0.65	0.65	0.66	0.65	98,903
December 03, 2025	0.68	0.67	0.67	0.68	0.65	197,314
December 02, 2025	0.67	0.69	0.69	0.7	0.65	383,473
December 01, 2025	0.69	0.69	0.69	0.7	0.65	377,437
November 28, 2025	0.6	0.64	0.64	0.66	0.6	1.48M
November 27, 2025	0.6	0.6	0.6	0.61	0.6	25,762
November 26, 2025	0.58	0.6	0.6	0.63	0.58	974,545
November 25, 2025	0.59	0.59	0.59	0.59	0.58	136,321
November 24, 2025	0.6	0.57	0.57	0.61	0.57	834,831
November 21, 2025	0.58	0.6	0.6	0.61	0.58	232,720
November 20, 2025	0.63	0.59	0.59	0.64	0.59	280,035
November 19, 2025	0.64	0.63	0.63	0.64	0.62	43,039
November 18, 2025	0.64	0.63	0.63	0.64	0.63	40,147
November 17, 2025	0.65	0.63	0.63	0.65	0.63	332,621
November 14, 2025	0.67	0.65	0.65	0.69	0.63	501,839
November 13, 2025	0.7	0.69	0.69	0.7	0.68	241,536
November 12, 2025	0.68	0.72	0.72	0.73	0.68	108,400
November 11, 2025	0.68	0.68	0.68	0.69	0.65	237,600
November 10, 2025	0.68	0.68	0.68	0.7	0.67	359,617
November 07, 2025	0.65	0.67	0.67	0.67	0.62	377,348
November 06, 2025	0.67	0.64	0.64	0.67	0.63	186,100
November 05, 2025	0.64	0.67	0.67	0.67	0.63	514,337
November 04, 2025	0.65	0.62	0.62	0.65	0.6	216,400
November 03, 2025	0.67	0.66	0.66	0.67	0.64	179,100
October 31, 2025	0.66	0.67	0.67	0.67	0.66	168,000
October 30, 2025	0.66	0.67	0.67	0.69	0.66	449,942
October 29, 2025	0.67	0.67	0.67	0.67	0.65	360,343
October 28, 2025	0.67	0.66	0.66	0.68	0.64	193,713
October 27, 2025	0.69	0.68	0.68	0.69	0.63	165,942
October 24, 2025	0.73	0.7	0.7	0.73	0.7	52,000
October 23, 2025	0.7	0.72	0.72	0.72	0.69	161,700
October 22, 2025	0.68	0.7	0.7	0.7	0.67	85,700
October 21, 2025	0.74	0.68	0.68	0.74	0.67	673,900
October 20, 2025	0.78	0.77	0.77	0.78	0.74	60,300
October 17, 2025	0.82	0.77	0.77	0.82	0.75	834,765
October 16, 2025	0.77	0.81	0.81	0.82	0.77	558,087
October 15, 2025	0.72	0.76	0.76	0.77	0.72	423,940
October 14, 2025	0.76	0.71	0.71	0.79	0.69	261,311
October 10, 2025	0.77	0.76	0.76	0.8	0.71	302,921
October 09, 2025	0.82	0.77	0.77	0.82	0.76	240,332
October 08, 2025	0.82	0.8	0.8	0.84	0.8	226,900
October 07, 2025	0.84	0.81	0.81	0.84	0.79	299,987
October 06, 2025	0.82	0.82	0.82	0.84	0.82	175,743
October 03, 2025	0.83	0.83	0.83	0.84	0.82	95,003
October 02, 2025	0.86	0.82	0.82	0.86	0.78	964,727
October 01, 2025	0.84	0.85	0.85	0.89	0.84	375,767
September 30, 2025	0.84	0.85	0.85	0.86	0.82	320,688

Newcore Gold Ltd. (NCAU.V) TSXV